Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.120 | 9.128 | 9.066 | 9.081 | 172,491 | -0.07(-0.76%) |
Jan 28, 2021 | 9.151 | 9.182 | 9.120 | 9.151 | 267,241 | +0.01(+0.08%) |
Jan 27, 2021 | 9.097 | 9.151 | 9.058 | 9.144 | 296,762 | +0.03(+0.34%) |
Jan 26, 2021 | 9.112 | 9.128 | 9.058 | 9.112 | 239,013 | -0.01(-0.09%) |
Jan 25, 2021 | 9.058 | 9.120 | 9.027 | 9.120 | 343,642 | +0.07(+0.77%) |
Jan 22, 2021 | 9.089 | 9.105 | 9.050 | 9.050 | 255,647 | -0.05(-0.60%) |
Jan 21, 2021 | 9.058 | 9.112 | 9.058 | 9.105 | 217,669 | +0.03(+0.34%) |
Jan 20, 2021 | 9.043 | 9.081 | 9.035 | 9.074 | 295,225 | +0.03(+0.34%) |
Jan 19, 2021 | 9.058 | 9.097 | 9.011 | 9.043 | 356,830 | -0.01(-0.09%) |
Jan 15, 2021 | 9.058 | 9.066 | 9.004 | 9.050 | 290,016 | +0.00(+0.00%) |
Jan 14, 2021 | 9.050 | 9.074 | 9.027 | 9.050 | 258,241 | +0.02(+0.26%) |
Jan 13, 2021 | 8.988 | 9.074 | 8.988 | 9.027 | 237,749 | +0.03(+0.35%) |
Jan 12, 2021 | 9.043 | 9.089 | 8.957 | 8.996 | 357,257 | -0.05(-0.52%) |
Jan 11, 2021 | 9.089 | 9.120 | 9.035 | 9.043 | 292,027 | -0.05(-0.60%) |
Jan 08, 2021 | 9.144 | 9.151 | 9.089 | 9.097 | 322,198 | -0.08(-0.85%) |
Jan 07, 2021 | 9.128 | 9.182 | 9.112 | 9.175 | 856,986 | +0.05(+0.56%) |
Jan 06, 2021 | 9.101 | 9.155 | 9.077 | 9.124 | 480,902 | +0.02(+0.25%) |
Jan 05, 2021 | 9.116 | 9.128 | 9.085 | 9.101 | 375,167 | -0.02(-0.25%) |
Jan 04, 2021 | 9.155 | 9.155 | 9.054 | 9.124 | 467,522 | +0.03(+0.34%) |
Dec 31, 2020 | 9.093 | 9.093 | 9.093 | 222,818 | -0.01(-0.08%) | |
Dec 30, 2020 | 9.039 | 9.108 | 9.039 | 9.101 | 222,818 | +0.05(+0.51%) |
Dec 29, 2020 | 9.062 | 9.070 | 9.008 | 9.054 | 226,480 | +0.00(+0.00%) |
Dec 28, 2020 | 9.023 | 9.054 | 9.008 | 9.054 | 317,014 | +0.02(+0.26%) |
Dec 24, 2020 | 9.031 | 9.046 | 9.000 | 9.031 | 99,153 | +0.00(+0.00%) |
Dec 23, 2020 | 8.961 | 9.039 | 8.961 | 9.031 | 271,656 | +0.07(+0.78%) |
Dec 22, 2020 | 9.016 | 9.023 | 8.938 | 8.961 | 233,486 | -0.05(-0.60%) |
Dec 21, 2020 | 9.008 | 9.039 | 8.961 | 9.016 | 274,158 | -0.03(-0.34%) |
Dec 18, 2020 | 9.062 | 9.077 | 9.016 | 9.046 | 272,217 | +0.02(+0.26%) |
Dec 17, 2020 | 8.977 | 9.031 | 8.969 | 9.023 | 237,089 | +0.05(+0.60%) |
Dec 16, 2020 | 8.938 | 8.985 | 8.938 | 8.969 | 223,472 | +0.05(+0.61%) |
Dec 15, 2020 | 8.923 | 8.954 | 8.915 | 8.915 | 323,183 | -0.01(-0.09%) |
Dec 14, 2020 | 8.961 | 8.969 | 8.915 | 8.923 | 239,814 | -0.03(-0.35%) |
Dec 11, 2020 | 8.931 | 8.992 | 8.923 | 8.954 | 184,067 | +0.00(+0.00%) |
Dec 10, 2020 | 8.946 | 8.977 | 8.923 | 8.954 | 149,200 | -0.03(-0.34%) |
Dec 09, 2020 | 8.938 | 8.985 | 8.931 | 8.985 | 331,316 | +0.05(+0.52%) |
Dec 08, 2020 | 8.861 | 8.946 | 8.846 | 8.938 | 346,015 | +0.08(+0.96%) |
Dec 07, 2020 | 8.846 | 8.876 | 8.807 | 8.853 | 226,031 | +0.01(+0.09%) |
Dec 04, 2020 | 8.869 | 8.877 | 8.815 | 8.846 | 201,542 | +0.00(+0.00%) |
Dec 03, 2020 | 8.784 | 8.861 | 8.784 | 8.846 | 310,021 | +0.03(+0.31%) |
Dec 02, 2020 | 8.741 | 8.818 | 8.734 | 8.818 | 396,304 | +0.08(+0.97%) |
Dec 01, 2020 | 8.718 | 8.741 | 8.688 | 8.734 | 347,008 | +0.05(+0.53%) |
Nov 30, 2020 | 8.688 | 8.688 | 8.642 | 8.688 | 341,419 | +0.01(+0.09%) |
Nov 27, 2020 | 8.680 | 8.688 | 8.665 | 8.680 | 178,093 | +0.02(+0.27%) |
Nov 25, 2020 | 8.642 | 8.672 | 8.618 | 8.657 | 195,798 | +0.01(+0.09%) |
Nov 24, 2020 | 8.611 | 8.665 | 8.603 | 8.649 | 308,059 | +0.05(+0.54%) |
Nov 23, 2020 | 8.488 | 8.603 | 8.488 | 8.603 | 345,506 | +0.13(+1.54%) |
Nov 20, 2020 | 8.488 | 8.517 | 8.457 | 8.473 | 305,545 | -0.01(-0.09%) |
Nov 19, 2020 | 8.449 | 8.480 | 8.419 | 8.480 | 258,353 | +0.04(+0.45%) |
Nov 18, 2020 | 8.396 | 8.465 | 8.388 | 8.442 | 387,162 | +0.06(+0.73%) |
Nov 17, 2020 | 8.342 | 8.388 | 8.280 | 8.380 | 242,521 | +0.03(+0.37%) |
Nov 16, 2020 | 8.250 | 8.357 | 8.234 | 8.350 | 389,598 | +0.12(+1.49%) |
Nov 13, 2020 | 8.250 | 8.273 | 8.204 | 8.227 | 207,125 | +0.01(+0.09%) |
Nov 12, 2020 | 8.257 | 8.273 | 8.211 | 8.219 | 332,925 | -0.09(-1.11%) |
Nov 11, 2020 | 8.280 | 8.327 | 8.257 | 8.311 | 245,689 | +0.03(+0.37%) |
Nov 10, 2020 | 8.219 | 8.319 | 8.204 | 8.280 | 223,156 | +0.02(+0.28%) |
Nov 09, 2020 | 8.365 | 8.373 | 8.208 | 8.257 | 424,489 | +0.09(+1.13%) |
Nov 06, 2020 | 8.088 | 8.165 | 8.088 | 8.165 | 187,206 | +0.06(+0.76%) |
Nov 05, 2020 | 8.042 | 8.150 | 8.042 | 8.104 | 301,771 | +0.10(+1.20%) |
Nov 04, 2020 | 7.977 | 8.038 | 7.969 | 8.007 | 242,761 | +0.06(+0.77%) |
Nov 03, 2020 | 7.908 | 7.954 | 7.908 | 7.946 | 162,957 | +0.07(+0.87%) |